Crude Oil Futures Settlements
		Month	Open	High	Low	Last	Change	Settle	Estimated Volume	Prior Day Open Interest
2015/2/19	Final	15-Mar	50.55	52.14	49.15	-	-0.98	51.16	155,939	66,254
2015/2/19	Final	15-Apr	51.25	52.72	49.82	-	-0.99	51.83	576,362	371,382
2015/2/19	Final	15-May	52.47	53.86	50.99	-	-0.97	53	113,638	179,417
2015/2/19	Final	15-Jun	53.71	55.05B	52.24	-	-0.97	54.22	106,805	187,276
2015/2/19	Final	JLY 15	55.01	56.25	53.5	-	-0.95	55.46	40,950	67,176
2015/2/19	Final	15-Aug	55.88	57.25	54.71	-	-0.93	56.53	23,688	52,530
2015/2/19	Final	15-Sep	56.74	58.02	55.55	-	-0.94	57.34	31,812	86,588
2015/2/19	Final	15-Oct	57.59	58.6	56.31	-	-0.96	57.95	12,965	46,882
2015/2/19	Final	15-Nov	58.18	59.14	56.97	-	-0.96	58.48	9,266	36,716
2015/2/19	Final	15-Dec	58.77	59.73	57.4	-	-0.95	58.98	68,826	209,428
2015/2/19	Final	16-Jan	59.26	59.84B	58.00A	-	-0.95	59.41	2,058	42,554
2015/2/19	Final	16-Feb	59.64	60.51	58.57	-	-0.96	59.84	1,108	17,006
2015/2/19	Final	16-Mar	60.14	60.92B	58.96A	-	-0.98	60.26	3,134	31,846
2015/2/19	Final	16-Apr	60.3	61.25B	59.45A	-	-1	60.64	550	8,898
2015/2/19	Final	16-May	-	-	59.87A	-	-1.02	60.98	537	9,400
2015/2/19	Final	16-Jun	61.42	61.93	60.2	-	-1.04	61.32	9,402	50,912
2015/2/19	Final	JLY 16	-	-	60.79A	-	-1.04	61.56	723	7,753
2015/2/19	Final	16-Aug	-	-	61.00A	-	-1.04	61.82	527	5,659
2015/2/19	Final	16-Sep	-	-	61.88A	-	-1.03	62.08	1,333	13,026
2015/2/19	Final	16-Oct	62.06	62.06	61.54A	-	-1.03	62.33	332	4,103
2015/2/19	Final	16-Nov	-	-	61.99A	-	-1.03	62.59	524	5,906
2015/2/19	Final	16-Dec	63.19	63.6	61.87	-	-1.01	62.86	21,516	89,376
2015/2/19	Final	17-Jan	63.37	63.37	62.52A	-	-0.99	63	510	6,397
2015/2/19	Final	17-Feb	-	-	62.69A	-	-0.97	63.14	60	2,463
2015/2/19	Final	17-Mar	-	-	62.95A	-	-0.95	63.29	258	2,968
2015/2/19	Final	17-Apr	-	-	-	-	-0.93	63.47	100	1,068
2015/2/19	Final	17-May	-	-	-	-	-0.91	63.66	0	815
2015/2/19	Final	17-Jun	-	-	-	-	-0.89	63.86	5,061	12,649
2015/2/19	Final	JLY 17	-	-	-	-	-0.89	63.92	0	1,026
2015/2/19	Final	17-Aug	-	-	-	-	-0.89	64.06	0	164
2015/2/19	Final	17-Sep	-	-	-	-	-0.89	64.22	31	2,473
2015/2/19	Final	17-Oct	-	-	-	-	-0.89	64.4	0	501
2015/2/19	Final	17-Nov	-	-	-	-	-0.89	64.59	0	208
2015/2/19	Final	17-Dec	65.2	65.46	64.26	-	-0.89	64.79	5,123	32,991
2015/2/19	Final	18-Jan	-	-	-	-	-0.88	64.84	0	627
2015/2/19	Final	18-Feb	-	-	-	-	-0.87	64.92	0	66
2015/2/19	Final	18-Mar	-	-	-	-	-0.86	65.03	0	416
2015/2/19	Final	18-Apr	-	-	-	-	-0.85	65.16	0	66
2015/2/19	Final	18-May	-	-	-	-	-0.83	65.31	0	521
2015/2/19	Final	18-Jun	-	-	-	-	-0.81	65.47	113	1,447
2015/2/19	Final	JLY 18	-	-	-	-	-0.79	65.58	0	256
2015/2/19	Final	18-Aug	-	-	-	-	-0.77	65.73	0	66
2015/2/19	Final	18-Sep	-	-	-	-	-0.75	65.9	0	66
2015/2/19	Final	18-Oct	-	-	-	-	-0.74	66.09	0	66
2015/2/19	Final	18-Nov	-	-	-	-	-0.73	66.3	0	316
2015/2/19	Final	18-Dec	66.58	66.7	66.31A	-	-0.72	66.52	1,117	12,839
2015/2/19	Final	19-Jan	-	-	-	-	-0.71	66.59	0	205
2015/2/19	Final	19-Feb	-	-	-	-	-0.7	66.67	0	4
2015/2/19	Final	19-Mar	-	-	-	-	-0.69	66.77	0	4
2015/2/19	Final	19-Apr	-	-	-	-	-0.68	66.89	0	4
2015/2/19	Final	19-May	-	-	-	-	-0.67	67.03	0	4
2015/2/19	Final	19-Jun	-	-	-	-	-0.67	67.18	0	4
2015/2/19	Final	JLY 19	-	-	-	-	-0.66	67.29	0	5
2015/2/19	Final	19-Aug	-	-	-	-	-0.65	67.44	0	4
2015/2/19	Final	19-Sep	-	-	-	-	-0.64	67.61	0	4
2015/2/19	Final	19-Oct	-	-	-	-	-0.63	67.8	0	4
2015/2/19	Final	19-Nov	-	-	-	-	-0.62	68	0	104
2015/2/19	Final	19-Dec	67.95	67.95	67.95	-	-0.61	68.22	91	7,180
2015/2/19	Final	20-Jan	-	-	-	-	-0.61	68.29	0	0
2015/2/19	Final	20-Feb	-	-	-	-	-0.6	68.37	0	0
2015/2/19	Final	20-Mar	-	-	-	-	-0.59	68.46	0	0
2015/2/19	Final	20-Apr	-	-	-	-	-0.58	68.56	0	0
2015/2/19	Final	20-May	-	-	-	-	-0.57	68.68	0	0
2015/2/19	Final	20-Jun	-	-	-	-	-0.56	68.81	0	0
2015/2/19	Final	JLY 20	-	-	-	-	-0.55	68.87	0	0
2015/2/19	Final	20-Aug	-	-	-	-	-0.54	68.95	0	0
2015/2/19	Final	20-Sep	-	-	-	-	-0.54	69.05	0	0
2015/2/19	Final	20-Oct	-	-	-	-	-0.53	69.17	0	0
2015/2/19	Final	20-Nov	-	-	-	-	-0.52	69.29	0	0
2015/2/19	Final	20-Dec	-	-	69.82A	-	-0.51	69.43	0	1,919
2015/2/19	Final	21-Jun	-	-	-	-	-0.51	69.73	0	0
2015/2/19	Final	21-Dec	-	-	-	-	-0.51	70.03	0	334
2015/2/19	Final	22-Jun	-	-	-	-	-0.51	70.14	0	0
2015/2/19	Final	22-Dec	-	-	-	-	-0.51	70.25	0	168
2015/2/19	Final	23-Jun	-	-	-	-	-0.51	70.25	0	0
2015/2/19	Final	23-Dec	-	-	-	-	-0.51	70.25	0	0
2015/2/19	Final	Total							1,194,459	1,680,510
・・・
2015/6/5	Final	JLY 15	57.99	59.23	56.83	-	1.13	59.13	496,254	355,370
2015/6/5	Final	15-Aug	58.29	59.65	57.21	-	1.22	59.56	160,613	178,535
2015/6/5	Final	15-Sep	58.61	59.98	57.54	-	1.27	59.89	100,690	181,815
2015/6/5	Final	15-Oct	58.77	60.21	57.8	-	1.29	60.13	39,556	89,955
2015/6/5	Final	15-Nov	59.17	60.57	58.15	-	1.31	60.48	31,493	60,867
2015/6/5	Final	15-Dec	59.51	60.93	58.55	-	1.33	60.86	74,114	218,171
2015/6/5	Final	16-Jan	59.73	61.22	58.95A	-	1.33	61.19	11,122	66,164
2015/6/5	Final	16-Feb	59.99	61.48	59.23	-	1.34	61.46	5,517	31,741
2015/6/5	Final	16-Mar	60.36	61.74	59.47	-	1.35	61.69	8,750	54,782
2015/6/5	Final	16-Apr	60.16	61.93	60.02A	-	1.36	61.91	1,421	17,863
2015/6/5	Final	16-May	60.8	62.07B	60.23A	-	1.37	62.13	1,169	16,102
2015/6/5	Final	16-Jun	61.07	62.36	60.16	-	1.38	62.34	15,229	70,527
2015/6/5	Final	JLY 16	60.6	62.34B	60.24	-	1.38	62.47	702	14,575
2015/6/5	Final	16-Aug	-	62.51B	60.61A	-	1.37	62.59	505	9,900
2015/6/5	Final	16-Sep	-	62.52B	60.90A	-	1.36	62.73	756	30,720
2015/6/5	Final	16-Oct	-	62.50B	61.28A	-	1.36	62.9	121	10,989
2015/6/5	Final	16-Nov	-	62.79B	61.40A	-	1.36	63.1	160	11,664
2015/6/5	Final	16-Dec	62	63.3	61.28	-	1.35	63.28	25,161	118,348
2015/6/5	Final	17-Jan	-	63.03B	61.83A	-	1.35	63.37	46	10,645
2015/6/5	Final	17-Feb	-	63.02B	62.01A	-	1.35	63.48	54	5,126
2015/6/5	Final	17-Mar	-	63.42B	61.90A	-	1.34	63.61	40	6,341
2015/6/5	Final	17-Apr	-	63.54B	62.11A	-	1.33	63.77	0	1,869
2015/6/5	Final	17-May	-	-	-	-	1.31	63.94	0	1,655
2015/6/5	Final	17-Jun	62.56	63.94	62.27	-	1.29	64.12	778	16,548
2015/6/5	Final	JLY 17	-	-	-	-	1.29	64.22	0	1,619
2015/6/5	Final	17-Aug	-	-	-	-	1.29	64.36	0	530
2015/6/5	Final	17-Sep	-	-	-	-	1.28	64.51	0	4,308
2015/6/5	Final	17-Oct	-	-	-	-	1.28	64.67	0	547
2015/6/5	Final	17-Nov	-	-	-	-	1.28	64.87	0	373
2015/6/5	Final	17-Dec	63.54	65.08	63.42A	-	1.28	65.08	6,353	38,760
2015/6/5	Final	18-Jan	-	-	-	-	1.28	65.13	0	791
2015/6/5	Final	18-Feb	-	-	-	-	1.28	65.22	0	222
2015/6/5	Final	18-Mar	-	-	-	-	1.28	65.33	0	611
2015/6/5	Final	18-Apr	-	-	-	-	1.28	65.48	0	63
2015/6/5	Final	18-May	-	-	-	-	1.28	65.66	0	516
2015/6/5	Final	18-Jun	-	-	-	-	1.28	65.85	33	2,158
2015/6/5	Final	JLY 18	-	-	-	-	1.28	65.93	0	296
2015/6/5	Final	18-Aug	-	-	-	-	1.27	66.06	0	61
2015/6/5	Final	18-Sep	-	-	-	-	1.27	66.22	0	461
2015/6/5	Final	18-Oct	-	-	-	-	1.27	66.4	0	61
2015/6/5	Final	18-Nov	-	-	-	-	1.26	66.59	0	311
2015/6/5	Final	18-Dec	66.28	66.71B	65.37A	-	1.26	66.8	3,665	16,504
2015/6/5	Final	19-Jan	-	-	-	-	1.26	66.85	0	205
2015/6/5	Final	19-Feb	-	-	-	-	1.26	66.93	0	4
2015/6/5	Final	19-Mar	-	-	-	-	1.26	67.03	0	454
2015/6/5	Final	19-Apr	-	-	-	-	1.26	67.13	0	4
2015/6/5	Final	19-May	-	-	-	-	1.26	67.24	0	4
2015/6/5	Final	19-Jun	-	-	-	-	1.26	67.37	0	304
2015/6/5	Final	JLY 19	-	-	-	-	1.26	67.41	0	5
2015/6/5	Final	19-Aug	-	-	-	-	1.27	67.52	0	4
2015/6/5	Final	19-Sep	-	-	-	-	1.28	67.66	0	4
2015/6/5	Final	19-Oct	-	-	-	-	1.29	67.82	0	4
2015/6/5	Final	19-Nov	-	-	-	-	1.3	68	0	104
2015/6/5	Final	19-Dec	-	67.72B	66.80A	-	1.31	68.19	148	7,491
2015/6/5	Final	20-Jan	-	-	-	-	1.31	68.23	0	0
2015/6/5	Final	20-Feb	-	-	-	-	1.31	68.29	0	0
2015/6/5	Final	20-Mar	-	-	-	-	1.31	68.36	0	0
2015/6/5	Final	20-Apr	-	-	-	-	1.32	68.45	0	0
2015/6/5	Final	20-May	-	-	-	-	1.32	68.55	0	0
2015/6/5	Final	20-Jun	-	-	-	-	1.33	68.67	0	0
2015/6/5	Final	JLY 20	-	-	-	-	1.33	68.69	0	0
2015/6/5	Final	20-Aug	-	-	-	-	1.33	68.74	0	0
2015/6/5	Final	20-Sep	-	-	-	-	1.33	68.83	0	0
2015/6/5	Final	20-Oct	-	-	-	-	1.34	68.94	0	0
2015/6/5	Final	20-Nov	-	-	-	-	1.34	69.07	0	0
2015/6/5	Final	20-Dec	-	68.91B	-	-	1.34	69.22	1	1,764
2015/6/5	Final	21-Jun	-	-	-	-	1.34	69.5	0	0
2015/6/5	Final	21-Dec	-	69.21B	-	-	1.34	69.77	0	461
2015/6/5	Final	22-Jun	-	-	-	-	1.37	69.9	0	0
2015/6/5	Final	22-Dec	-	69.06B	-	-	1.39	70.02	0	177
2015/6/5	Final	23-Jun	-	-	-	-	1.39	70.02	0	0
2015/6/5	Final	23-Dec	-	-	-	-	1.39	70.02	0	0
2015/6/5	Final	Total							984,451	1,659,453
2015/6/8	Preliminary	Month	Open	High	Low	Last	Change	Settle	Estimated Volume	Prior Day Open Interest
	Preliminary	JLY 15	58.96	59.13	57.86	-	-0.99	58.14	338,943	320,038
	Preliminary	15-Aug	59.25	59.53B	58.32	-	-0.95	58.61	142,505	191,507
	Preliminary	15-Sep	59.59	59.8	58.69A	-	-0.92	58.97	72,838	189,382
	Preliminary	15-Oct	59.62	60.03	58.92	-	-0.93	59.2	22,916	91,902
	Preliminary	15-Nov	60.12	60.38	59.26A	-	-0.93	59.55	13,950	60,281
	Preliminary	15-Dec	60.55	60.72	59.64	-	-0.93	59.93	31,361	221,907
	Preliminary	16-Jan	60.79	60.91B	60.06	-	-0.93	60.26	7,397	65,828
	Preliminary	16-Feb	60.79	61.21B	60.33	-	-0.91	60.55	5,794	31,659
	Preliminary	16-Mar	61.11	61.33	60.6	-	-0.88	60.81	7,326	54,484
	Preliminary	16-Apr	61.46	61.63B	60.83	-	-0.87	61.04	2,012	17,959
	Preliminary	16-May	61.56	61.83B	61.13	-	-0.86	61.27	1,540	15,910
	Preliminary	16-Jun	61.67	62.08B	61.16A	-	-0.84	61.5	9,006	70,244
	Preliminary	JLY 16	-	-	61.46A	-	-0.82	61.65	818	14,707
	Preliminary	16-Aug	-	-	61.55A	-	-0.8	61.79	145	10,090
	Preliminary	16-Sep	-	-	61.85A	-	-0.79	61.94	548	30,689
	Preliminary	16-Oct	-	-	62.22A	-	-0.78	62.12	353	10,959
	Preliminary	16-Nov	-	-	62.33A	-	-0.78	62.32	356	11,677
	Preliminary	16-Dec	62.88	63.01	62.21	-	-0.77	62.51	8,974	118,635
	Preliminary	17-Jan	-	-	62.74A	-	-0.77	62.6	90	10,651
	Preliminary	17-Feb	-	-	62.90A	-	-0.77	62.71	66	5,128
	Preliminary	17-Mar	-	-	62.77A	-	-0.76	62.85	42	6,341
	Preliminary	17-Apr	-	-	62.96A	-	-0.75	63.02	30	1,869
	Preliminary	17-May	-	-	-	-	-0.74	63.2	19	1,655
	Preliminary	17-Jun	63.52	63.73B	63.14	-	-0.73	63.39	252	16,553
	Preliminary	JLY 17	-	-	-	-	-0.72	63.5	0	1,619
	Preliminary	17-Aug	-	-	-	-	-0.71	63.65	0	530
	Preliminary	17-Sep	-	-	-	-	-0.7	63.81	0	4,308
	Preliminary	17-Oct	-	-	-	-	-0.7	63.97	0	547
	Preliminary	17-Nov	-	-	-	-	-0.7	64.17	0	373
	Preliminary	17-Dec	64.48	64.57	64.08	-	-0.7	64.38	1,594	39,628
	Preliminary	18-Jan	-	-	-	-	-0.7	64.43	0	791
	Preliminary	18-Feb	-	-	-	-	-0.7	64.52	0	222
	Preliminary	18-Mar	-	-	-	-	-0.69	64.64	0	611
	Preliminary	18-Apr	-	-	-	-	-0.69	64.79	0	63
	Preliminary	18-May	-	-	-	-	-0.69	64.97	0	516
	Preliminary	18-Jun	64.87	65.14	64.87	-	-0.69	65.16	47	2,175
	Preliminary	JLY 18	-	-	-	-	-0.68	65.25	0	296
	Preliminary	18-Aug	-	-	-	-	-0.67	65.39	0	61
	Preliminary	18-Sep	-	-	-	-	-0.67	65.55	0	461
	Preliminary	18-Oct	-	-	-	-	-0.67	65.73	0	61
	Preliminary	18-Nov	-	-	-	-	-0.67	65.92	0	311
	Preliminary	18-Dec	66.24	66.25	65.78	-	-0.67	66.13	814	17,015
	Preliminary	19-Jan	-	-	-	-	-0.66	66.19	0	205
	Preliminary	19-Feb	-	-	-	-	-0.66	66.27	0	4
	Preliminary	19-Mar	-	-	-	-	-0.66	66.37	0	454
	Preliminary	19-Apr	-	-	-	-	-0.66	66.47	0	4
	Preliminary	19-May	-	-	-	-	-0.65	66.59	0	4
	Preliminary	19-Jun	-	-	-	-	-0.65	66.72	200	304
	Preliminary	JLY 19	-	-	-	-	-0.64	66.77	0	5
	Preliminary	19-Aug	-	-	-	-	-0.64	66.88	0	4
	Preliminary	19-Sep	-	-	-	-	-0.64	67.02	0	4
	Preliminary	19-Oct	-	-	-	-	-0.64	67.18	0	4
	Preliminary	19-Nov	-	-	-	-	-0.64	67.36	0	104
	Preliminary	19-Dec	67.5	67.6	67.3	-	-0.63	67.56	266	7,565
	Preliminary	20-Jan	-	-	-	-	-0.63	67.6	0	0
	Preliminary	20-Feb	-	-	-	-	-0.63	67.66	0	0
	Preliminary	20-Mar	-	-	-	-	-0.63	67.73	0	0
	Preliminary	20-Apr	-	-	-	-	-0.63	67.82	0	0
	Preliminary	20-May	-	-	-	-	-0.63	67.92	0	0
	Preliminary	20-Jun	-	-	-	-	-0.63	68.04	0	0
	Preliminary	JLY 20	-	-	-	-	-0.63	68.06	0	0
	Preliminary	20-Aug	-	-	-	-	-0.63	68.11	0	0
	Preliminary	20-Sep	-	-	-	-	-0.63	68.2	0	0
	Preliminary	20-Oct	-	-	-	-	-0.63	68.31	0	0
	Preliminary	20-Nov	-	-	-	-	-0.63	68.44	0	0
	Preliminary	20-Dec	-	-	68.65A	-	-0.63	68.59	0	1,764
	Preliminary	21-Jun	-	-	-	-	-0.63	68.87	0	0
	Preliminary	21-Dec	-	-	69.74A	-	-0.63	69.14	0	461
	Preliminary	22-Jun	-	-	-	-	-0.63	69.27	0	0
	Preliminary	22-Dec	-	-	-	-	-0.63	69.39	0	177
	Preliminary	23-Jun	-	-	-	-	-0.63	69.39	0	0
	Preliminary	23-Dec	-	-	-	-	-0.63	69.39	0	0
	Preliminary	Total							670,202	1,650,706